|
Closing price on 7/21/2025
|
|
| Open |
7.11 |
| High |
7.11 |
| Low |
6.86 |
| Volume |
559,400 |
| Split-adjusted Price |
6.91 |
There is no data on 7/22/2025. Display data on 7/21/2025 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
-0.05 / -0.72%
|
7.11
|
7.11
|
6.86
|
6.91
|
6.97
|
6.91
|
559,400
|
|
|
7/18/2025
|
-0.21 / -2.93%
|
7.20
|
7.27
|
6.88
|
6.96
|
6.98
|
6.96
|
1,162,900
|
|
|
7/17/2025
|
-0.06 / -0.83%
|
7.49
|
7.49
|
7.10
|
7.17
|
7.30
|
7.17
|
692,200
|
|
|
7/16/2025
|
+0.47 / +6.95%
|
6.76
|
7.23
|
6.72
|
7.23
|
7.16
|
7.23
|
1,540,000
|
|
|
7/15/2025
|
+0.16 / +2.42%
|
6.60
|
6.80
|
6.60
|
6.76
|
6.72
|
6.76
|
558,900
|
|
|
7/14/2025
|
-0.05 / -0.75%
|
6.65
|
6.69
|
6.55
|
6.60
|
6.59
|
6.60
|
354,600
|
|
|
7/11/2025
|
-0.04 / -0.60%
|
6.71
|
6.77
|
6.62
|
6.65
|
6.70
|
6.65
|
562,300
|
|
|
7/10/2025
|
+0.06 / +0.90%
|
6.65
|
6.80
|
6.60
|
6.69
|
6.71
|
6.69
|
673,100
|
|
|
7/9/2025
|
+0.07 / +1.07%
|
6.59
|
6.65
|
6.55
|
6.63
|
6.59
|
6.63
|
573,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.53
|
6.56
|
6.56
|
6.56
|
561,700
|
|
|
7/7/2025
|
+0.01 / +0.15%
|
6.60
|
6.70
|
6.54
|
6.56
|
6.58
|
6.56
|
259,600
|
|
|
7/4/2025
|
+0.04 / +0.61%
|
6.51
|
6.65
|
6.51
|
6.55
|
6.59
|
6.55
|
372,500
|
|
|
7/3/2025
|
-0.03 / -0.46%
|
6.53
|
6.60
|
6.50
|
6.51
|
6.53
|
6.51
|
431,800
|
|
|
7/2/2025
|
-0.06 / -0.91%
|
6.60
|
6.68
|
6.50
|
6.54
|
6.55
|
6.54
|
368,200
|
|
|
7/1/2025
|
-0.18 / -2.65%
|
6.80
|
6.85
|
6.60
|
6.60
|
6.68
|
6.60
|
235,400
|
|
|
6/30/2025
|
+0.32 / +4.95%
|
6.57
|
6.91
|
6.50
|
6.78
|
6.74
|
6.78
|
2,284,000
|
|
|
6/27/2025
|
+0.03 / +0.47%
|
6.43
|
6.60
|
6.40
|
6.46
|
6.46
|
6.46
|
178,600
|
|
|
6/26/2025
|
+0.02 / +0.31%
|
6.41
|
6.44
|
6.36
|
6.43
|
6.40
|
6.43
|
187,500
|
|
|
6/25/2025
|
-0.04 / -0.62%
|
6.48
|
6.49
|
6.41
|
6.41
|
6.44
|
6.41
|
107,800
|
|
|
6/24/2025
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.43
|
6.45
|
6.45
|
6.45
|
86,300
|
|
|
6/23/2025
|
-0.03 / -0.46%
|
6.42
|
6.50
|
6.41
|
6.47
|
6.44
|
6.47
|
85,200
|
|
|
6/20/2025
|
+0.05 / +0.78%
|
6.45
|
6.56
|
6.43
|
6.50
|
6.52
|
6.50
|
264,300
|
|
|
6/19/2025
|
-0.05 / -0.77%
|
6.51
|
6.51
|
6.45
|
6.45
|
6.46
|
6.45
|
92,900
|
|
|
6/18/2025
|
+0.01 / +0.15%
|
6.49
|
6.53
|
6.45
|
6.50
|
6.49
|
6.50
|
160,500
|
|
|
6/17/2025
|
+0.04 / +0.62%
|
6.49
|
6.51
|
6.44
|
6.49
|
6.47
|
6.49
|
153,600
|
|
|
6/16/2025
|
-0.04 / -0.62%
|
6.39
|
6.48
|
6.39
|
6.45
|
6.45
|
6.45
|
146,300
|
|
|
6/13/2025
|
-0.06 / -0.92%
|
6.45
|
6.52
|
6.38
|
6.49
|
6.43
|
6.49
|
400,000
|
|
|
6/12/2025
|
+0.02 / +0.31%
|
6.59
|
6.59
|
6.51
|
6.55
|
6.53
|
6.55
|
169,500
|
|
|
6/11/2025
|
+0.02 / +0.31%
|
6.54
|
6.57
|
6.47
|
6.53
|
6.51
|
6.53
|
183,600
|
|
|
6/10/2025
|
+0.03 / +0.46%
|
6.50
|
6.56
|
6.48
|
6.51
|
6.52
|
6.51
|
665,800
|
|
|